MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCTD — iShares World ex U.S. Carbon Transition Readiness Aware Active ETF
NYSE ArcaiShares World ex U.S. Carbon Transition Readiness Aware Active ETF
$57.90
+0.09(+0.15%)
- O
- 57.51
- H
- 57.98
- L
- 57.51
- V
- 7.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$57.90
Period Return+23.54%
Period High$60.77
Period Low$46.82
Avg Daily Volume14.8K
Total Trading Days365
LCTD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $57.51 | $57.98 | $57.51 | $57.90 | +$0.09 | +0.15% | 7,713 | $57.79 | $57.51 $57.98 |
| Oct 2, 2026 | $57.63 | $58.02 | $57.63 | $57.81 | +$0.42 | +0.73% | 7,493 | $57.75 | $57.63 $58.02 |
| Oct 1, 2026 | $57.70 | $57.70 | $57.13 | $57.39 | $-0.57 | -0.98% | 23,753 | $57.30 | $57.13 $57.70 |
| Sep 30, 2026 | $58.41 | $58.44 | $57.87 | $57.96 | $-0.22 | -0.37% | 7,242 | $58.06 | $57.87 $58.44 |
| Sep 29, 2026 | $58.25 | $58.26 | $57.93 | $58.18 | $-0.42 | -0.72% | 5,298 | $58.12 | $57.93 $58.26 |
| Sep 28, 2026 | $58.58 | $58.68 | $58.31 | $58.60 | $-0.26 | -0.44% | 7,600 | $58.56 | $58.31 $58.68 |
| Sep 25, 2026 | $58.62 | $58.86 | $58.44 | $58.86 | +$0.49 | +0.85% | 12,122 | $58.67 | $58.44 $58.86 |
| Sep 24, 2026 | $58.35 | $58.59 | $58.04 | $58.36 | $-0.22 | -0.38% | 13,932 | $58.34 | $58.04 $58.59 |
| Sep 23, 2026 | $58.77 | $58.93 | $58.37 | $58.59 | $-0.85 | -1.44% | 85,954 | $58.77 | $58.37 $58.93 |
| Sep 22, 2026 | $59.40 | $59.74 | $59.18 | $59.44 | +$0.18 | +0.30% | 205,936 | $59.51 | $59.18 $59.74 |
| Sep 21, 2026 | $59.13 | $59.35 | $59.00 | $59.26 | +$0.58 | +0.99% | 5,234 | $59.21 | $59.00 $59.35 |
| Sep 18, 2026 | $58.50 | $58.77 | $58.40 | $58.68 | $-0.58 | -0.97% | 7,120 | $58.57 | $58.40 $58.77 |
| Sep 17, 2026 | $59.19 | $59.38 | $59.17 | $59.25 | +$0.71 | +1.22% | 6,539 | $59.26 | $59.17 $59.38 |
| Sep 16, 2026 | $58.94 | $59.17 | $58.21 | $58.54 | $-0.21 | -0.36% | 4,535 | $58.87 | $58.21 $59.17 |
| Sep 15, 2026 | $58.82 | $58.82 | $58.68 | $58.75 | $-0.21 | -0.35% | 9,127 | $58.77 | $58.68 $58.82 |
| Sep 14, 2026 | $58.91 | $59.12 | $58.62 | $58.96 | $-0.42 | -0.71% | 4,241 | $59.00 | $58.62 $59.12 |
| Sep 11, 2026 | $59.46 | $59.56 | $59.23 | $59.38 | +$0.53 | +0.90% | 4,209 | $59.42 | $59.23 $59.56 |
| Sep 10, 2026 | $59.00 | $59.20 | $58.84 | $58.86 | $-0.51 | -0.86% | 5,231 | $58.99 | $58.84 $59.20 |
| Sep 9, 2026 | $59.66 | $59.75 | $59.37 | $59.37 | $-0.61 | -1.01% | 3,702 | $59.55 | $59.37 $59.75 |
| Sep 8, 2026 | $60.25 | $60.30 | $59.97 | $59.97 | $-0.36 | -0.60% | 46,376 | $60.21 | $59.97 $60.30 |
| Sep 4, 2026 | $60.38 | $60.43 | $60.15 | $60.33 | $-0.12 | -0.19% | 3,843 | $60.34 | $60.15 $60.43 |
| Sep 3, 2026 | $60.09 | $60.48 | $60.09 | $60.45 | +$0.80 | +1.34% | 9,574 | $60.38 | $60.09 $60.48 |
| Sep 2, 2026 | $59.53 | $59.70 | $59.47 | $59.65 | +$0.28 | +0.48% | 32,046 | $59.64 | $59.47 $59.70 |
| Sep 1, 2026 | $59.64 | $59.83 | $59.27 | $59.37 | $-0.59 | -0.99% | 6,993 | $59.52 | $59.27 $59.83 |
| Aug 31, 2026 | $60.13 | $60.13 | $59.88 | $59.96 | $-0.20 | -0.34% | 3,578 | $60.03 | $59.88 $60.13 |
| Aug 28, 2026 | $60.55 | $60.55 | $60.08 | $60.16 | $-0.23 | -0.38% | 5,775 | $60.28 | $60.08 $60.55 |
| Aug 27, 2026 | $60.34 | $60.40 | $60.11 | $60.39 | +$0.01 | +0.01% | 13,870 | $60.29 | $60.11 $60.40 |
| Aug 26, 2026 | $60.61 | $60.61 | $60.32 | $60.38 | $-0.36 | -0.59% | 4,952 | $60.47 | $60.32 $60.61 |
| Aug 25, 2026 | $60.46 | $60.77 | $60.46 | $60.74 | +$0.39 | +0.64% | 6,840 | $60.61 | $60.46 $60.77 |
| Aug 24, 2026 | $60.27 | $60.40 | $60.12 | $60.35 | $-0.12 | -0.19% | 62,002 | $60.35 | $60.12 $60.40 |